Indicators

Marketaxess Holdings (NQ: MKTX )

214.49 -4.92 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	21.36	21.57	21.16	21.34	77,221	+0.06(+0.28%)
Jun 29, 2011	21.43	21.43	21.01	21.28	218,718	-0.04(-0.20%)
Jun 28, 2011	20.98	21.41	20.90	21.33	165,720	+0.38(+1.83%)
Jun 27, 2011	20.44	20.96	20.33	20.94	285,379	+0.47(+2.29%)
Jun 24, 2011	20.56	20.60	20.10	20.47	597,185	-0.02(-0.08%)
Jun 23, 2011	20.08	20.56	19.70	20.49	262,937	+0.10(+0.50%)
Jun 22, 2011	19.98	20.52	19.98	20.39	278,570	+0.26(+1.31%)
Jun 21, 2011	19.68	20.21	19.59	20.12	216,955	+0.62(+3.19%)
Jun 20, 2011	19.47	19.67	19.10	19.50	129,089	+0.31(+1.60%)
Jun 17, 2011	19.46	20.01	19.17	19.20	299,730	-0.17(-0.88%)
Jun 16, 2011	19.07	19.61	18.61	19.37	188,319	+0.29(+1.52%)
Jun 15, 2011	18.73	19.68	18.57	19.08	201,399	+0.12(+0.63%)
Jun 14, 2011	19.01	19.07	18.85	18.96	135,413	+0.13(+0.68%)
Jun 13, 2011	18.97	19.04	18.69	18.83	173,928	-0.03(-0.18%)
Jun 10, 2011	19.07	19.33	18.71	18.86	266,297	-0.32(-1.69%)
Jun 09, 2011	18.49	19.29	18.49	19.19	114,061	+0.83(+4.50%)
Jun 08, 2011	18.84	18.97	18.34	18.36	117,845	-0.51(-2.71%)
Jun 07, 2011	19.33	19.33	18.84	18.87	85,071	-0.17(-0.89%)
Jun 06, 2011	19.43	19.65	18.97	19.04	105,678	-0.25(-1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.